Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	109.44	111.11	108.44	110.64	6,263,847	+1.08(+0.99%)
Jan 30, 2006	109.30	110.16	108.65	109.55	4,045,417	+0.73(+0.67%)
Jan 27, 2006	108.03	109.46	107.38	108.83	4,708,418	+1.21(+1.12%)
Jan 26, 2006	104.18	108.37	104.18	107.62	6,138,728	+3.01(+2.87%)
Jan 25, 2006	104.68	104.99	103.75	104.61	4,775,574	+0.44(+0.42%)
Jan 24, 2006	103.88	105.03	103.66	104.17	4,797,916	+0.10(+0.10%)
Jan 23, 2006	103.11	105.10	103.11	104.07	4,912,693	+1.12(+1.09%)
Jan 20, 2006	103.48	105.00	102.80	102.95	7,251,646	-1.86(-1.78%)
Jan 19, 2006	103.95	105.60	103.95	104.81	6,397,264	+1.13(+1.09%)
Jan 18, 2006	102.65	103.92	102.61	103.68	5,496,793	-0.17(-0.17%)
Jan 17, 2006	102.61	104.28	102.28	103.85	4,627,602	-0.52(-0.50%)
Jan 13, 2006	103.41	104.69	103.31	104.38	3,695,978	+0.79(+0.76%)
Jan 12, 2006	102.92	104.34	102.90	103.59	4,756,423	+0.22(+0.21%)
Jan 11, 2006	102.96	104.80	102.94	103.37	5,964,073	-0.05(-0.05%)
Jan 10, 2006	101.86	104.13	101.84	103.41	7,068,947	+1.28(+1.26%)
Jan 09, 2006	100.65	102.31	100.26	102.13	6,030,590	+1.21(+1.20%)
Jan 06, 2006	99.70	101.24	99.70	100.92	5,514,923	+1.41(+1.42%)
Jan 05, 2006	98.69	99.72	98.38	99.50	4,746,081	-0.04(-0.04%)
Jan 04, 2006	99.75	100.97	98.99	99.54	6,207,416	-1.39(-1.38%)
Jan 03, 2006	99.24	101.39	97.30	100.94	7,901,241	+0.91(+0.91%)
Dec 30, 2005	99.59	100.31	99.24	100.03	2,505,564	-0.24(-0.24%)
Dec 29, 2005	99.83	100.84	99.83	100.27	2,150,636	+0.03(+0.03%)
Dec 28, 2005	100.49	100.89	99.97	100.24	2,309,715	-0.22(-0.22%)
Dec 27, 2005	100.81	101.35	100.12	100.46	3,608,651	+0.12(+0.12%)
Dec 23, 2005	100.22	100.62	99.79	100.34	2,132,379	+0.09(+0.09%)
Dec 22, 2005	99.90	100.45	99.23	100.25	3,111,496	+0.53(+0.53%)
Dec 21, 2005	98.96	100.49	98.78	99.72	4,716,717	+1.14(+1.15%)
Dec 20, 2005	97.67	98.87	97.39	98.58	5,227,277	+0.57(+0.58%)
Dec 19, 2005	99.71	99.79	97.48	98.01	5,384,442	-1.07(-1.08%)
Dec 16, 2005	100.49	100.15	98.78	99.08	6,941,530	-1.41(-1.40%)
Dec 15, 2005	100.45	101.51	99.94	100.49	6,997,578	-1.04(-1.03%)
Dec 14, 2005	102.67	103.31	101.31	101.53	4,432,263	-1.57(-1.53%)
Dec 13, 2005	100.88	103.30	100.66	103.11	4,380,173	+1.28(+1.25%)
Dec 12, 2005	102.14	102.62	100.66	101.83	2,561,484	+0.27(+0.27%)
Dec 09, 2005	101.16	101.86	100.60	101.56	2,398,703	+0.80(+0.79%)
Dec 08, 2005	101.08	101.84	100.07	100.76	4,074,015	-0.98(-0.96%)
Dec 07, 2005	102.36	102.69	100.92	101.74	3,299,174	-1.11(-1.08%)
Dec 06, 2005	104.92	105.08	102.49	102.85	3,854,420	-1.36(-1.31%)
Dec 05, 2005	102.41	104.70	101.37	104.21	3,459,402	+1.54(+1.50%)
Dec 02, 2005	101.94	103.20	101.83	102.67	2,414,789	+0.63(+0.61%)
Dec 01, 2005	102.22	103.12	101.52	102.04	3,188,482	+1.03(+1.02%)
Nov 30, 2005	102.28	102.82	100.60	101.01	3,849,951	-1.17(-1.14%)
Nov 29, 2005	103.39	103.73	101.08	102.18	3,929,491	-0.51(-0.50%)
Nov 28, 2005	105.19	105.19	102.48	102.69	3,523,621	-2.36(-2.25%)
Nov 25, 2005	105.11	105.65	104.98	105.05	1,031,845	+0.03(+0.03%)
Nov 23, 2005	103.87	105.73	103.87	105.02	4,008,647	+1.16(+1.12%)
Nov 22, 2005	103.23	104.17	102.46	103.86	3,054,299	+0.15(+0.14%)
Nov 21, 2005	102.80	103.77	102.21	103.71	2,661,069	+0.65(+0.63%)
Nov 18, 2005	103.31	103.31	101.67	103.06	3,339,773	+0.92(+0.90%)
Nov 17, 2005	100.26	102.14	100.15	102.14	3,313,601	+1.75(+1.74%)
Nov 16, 2005	100.53	100.62	99.13	100.40	3,241,466	+0.16(+0.16%)
Nov 15, 2005	101.24	101.64	99.52	100.23	3,005,145	-0.99(-0.98%)
Nov 14, 2005	102.07	102.07	100.73	101.23	2,297,203	-0.59(-0.58%)
Nov 11, 2005	101.39	102.31	101.25	101.82	2,724,522	-0.07(-0.07%)
Nov 10, 2005	100.37	102.08	100.08	101.89	4,052,950	+1.09(+1.08%)
Nov 09, 2005	100.13	101.61	99.87	100.81	3,390,332	+0.92(+0.93%)
Nov 08, 2005	100.53	100.54	99.65	99.88	3,759,304	-1.28(-1.26%)
Nov 07, 2005	102.58	103.15	100.78	101.16	4,546,913	-1.42(-1.38%)
Nov 04, 2005	101.63	102.75	100.96	102.58	5,226,128	+1.38(+1.36%)
Nov 03, 2005	101.82	101.82	100.33	101.20	6,386,923	+0.06(+0.05%)
Nov 02, 2005	98.69	101.71	98.69	101.14	5,621,529	+1.98(+2.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.